Skip to main content

ConAgra Foods (NY: CAG )

29.61 +0.12 (+0.41%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 35.58 35.64 35.10 35.58 8,726,849 +0.21(+0.60%)
Jan 30, 2023 35.00 35.50 34.94 35.37 4,792,165 +0.49(+1.40%)
Jan 27, 2023 34.91 35.06 34.51 34.89 3,667,276 -0.05(-0.14%)
Jan 26, 2023 35.13 35.15 34.60 34.93 5,053,772 -0.28(-0.81%)
Jan 25, 2023 35.28 35.52 34.83 35.22 6,048,774 -0.11(-0.32%)
Jan 24, 2023 35.48 35.71 35.26 35.33 4,704,498 -0.16(-0.45%)
Jan 23, 2023 36.01 36.17 35.47 35.49 4,152,041 -0.52(-1.45%)
Jan 20, 2023 36.31 36.36 35.48 36.01 4,584,459 -0.27(-0.76%)
Jan 19, 2023 36.52 36.59 36.24 36.29 3,861,792 -0.17(-0.47%)
Jan 18, 2023 37.86 37.91 36.26 36.46 5,619,997 -1.50(-3.95%)
Jan 17, 2023 37.83 38.22 37.82 37.96 4,167,304 +0.11(+0.30%)
Jan 13, 2023 37.89 38.27 37.72 37.84 3,253,480 -0.21(-0.55%)
Jan 12, 2023 38.49 38.55 37.89 38.05 3,816,420 -0.37(-0.96%)
Jan 11, 2023 38.54 38.64 37.93 38.42 4,502,913 +0.08(+0.20%)
Jan 10, 2023 38.49 38.68 38.13 38.35 4,758,803 +0.02(+0.05%)
Jan 09, 2023 38.79 39.16 38.30 38.33 5,617,337 -0.51(-1.32%)
Jan 06, 2023 38.28 38.91 38.12 38.84 6,014,981 +0.94(+2.48%)
Jan 05, 2023 37.61 38.67 37.03 37.90 8,960,625 +1.25(+3.42%)
Jan 04, 2023 36.79 36.87 36.36 36.65 5,684,376 -0.17(-0.46%)
Jan 03, 2023 36.70 36.83 36.32 36.82 4,468,977 +0.12(+0.34%)
Dec 30, 2022 36.77 36.94 36.52 36.70 3,726,390 -0.07(-0.18%)
Dec 29, 2022 36.71 36.94 36.64 36.76 4,101,949 +0.11(+0.31%)
Dec 28, 2022 37.06 37.19 36.63 36.65 2,655,408 -0.35(-0.95%)
Dec 27, 2022 36.96 37.13 36.82 37.00 3,534,113 +0.17(+0.46%)
Dec 23, 2022 36.79 36.84 36.61 36.83 2,635,493 +0.08(+0.21%)
Dec 22, 2022 36.72 36.87 36.45 36.75 2,546,255 -0.02(-0.05%)
Dec 21, 2022 36.68 37.04 36.55 36.77 3,805,786 +0.27(+0.75%)
Dec 20, 2022 36.26 36.54 35.94 36.50 5,617,360 +0.34(+0.94%)
Dec 19, 2022 36.08 36.56 35.98 36.16 3,478,555 +0.11(+0.32%)
Dec 16, 2022 36.01 36.28 35.66 36.04 9,576,840 -0.28(-0.78%)
Dec 15, 2022 36.31 36.43 35.96 36.33 4,623,000 -0.16(-0.44%)
Dec 14, 2022 36.42 36.71 36.14 36.49 3,591,072 +0.24(+0.65%)
Dec 13, 2022 36.55 36.61 36.02 36.25 5,086,861 -0.23(-0.62%)
Dec 12, 2022 36.18 36.53 35.90 36.48 3,577,742 +0.43(+1.18%)
Dec 09, 2022 36.46 36.56 36.02 36.05 2,521,971 -0.45(-1.22%)
Dec 08, 2022 36.21 36.55 36.09 36.50 3,373,394 +0.25(+0.68%)
Dec 07, 2022 35.92 36.46 35.82 36.25 4,041,310 +0.64(+1.78%)
Dec 06, 2022 35.81 36.02 35.43 35.62 4,612,874 -0.65(-1.80%)
Dec 05, 2022 35.77 36.32 35.61 36.27 3,777,186 +0.12(+0.34%)
Dec 02, 2022 35.81 36.17 35.76 36.15 2,522,077 +0.27(+0.77%)
Dec 01, 2022 36.08 36.31 35.71 35.87 3,070,905 -0.14(-0.39%)
Nov 30, 2022 35.03 36.03 34.86 36.01 5,202,086 +0.97(+2.76%)
Nov 29, 2022 34.97 35.19 34.78 35.05 2,665,350 -0.08(-0.22%)
Nov 28, 2022 35.16 35.41 35.10 35.12 2,131,845 -0.08(-0.22%)
Nov 25, 2022 35.08 35.24 35.07 35.20 1,153,151 +0.24(+0.68%)
Nov 23, 2022 34.77 35.00 34.60 34.96 2,236,276 +0.27(+0.79%)
Nov 22, 2022 34.71 34.98 34.61 34.69 2,778,016 +0.17(+0.49%)
Nov 21, 2022 34.35 34.59 34.02 34.52 3,573,716 +0.43(+1.25%)
Nov 18, 2022 34.16 34.29 33.53 34.09 5,480,771 +0.96(+2.89%)
Nov 17, 2022 33.11 33.80 32.86 33.13 4,183,227 -0.09(-0.29%)
Nov 16, 2022 32.74 33.32 32.73 33.23 4,407,954 +0.63(+1.92%)
Nov 15, 2022 32.38 32.64 32.11 32.60 3,569,707 +0.40(+1.24%)
Nov 14, 2022 32.87 33.15 32.19 32.20 5,170,383 -0.57(-1.74%)
Nov 11, 2022 33.29 33.35 31.49 32.77 4,781,164 -0.60(-1.79%)
Nov 10, 2022 34.14 34.21 32.52 33.37 4,252,606 -0.32(-0.96%)
Nov 09, 2022 33.82 34.31 33.65 33.69 2,981,004 -0.15(-0.45%)
Nov 08, 2022 34.23 34.30 33.69 33.84 3,511,341 -0.39(-1.14%)
Nov 07, 2022 34.13 34.35 33.85 34.23 3,353,795 +0.11(+0.33%)
Nov 04, 2022 34.00 34.35 33.77 34.12 5,505,803 +0.20(+0.59%)
Nov 03, 2022 33.81 34.23 33.68 33.92 3,217,702 -0.13(-0.39%)
Nov 02, 2022 34.12 34.05 4,065,780 -0.09(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.